[4151]協和キリン:【キリンHD傘下】バイオ医薬品の開発
Yahoo! 【プライム/08医薬品】 売上高:4955580 当期純利益:598700 総資産:10673600 時価:13083億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 2,338 | 2,338 | 2,250 | 2,260 | 1,444,600 | 292,700 | 101% | ▲ | 1111 | 0 | 17 | 94% | 1% |
| 20251021 | 2,257 | 2,307 | 2,257 | 2,283 | 1,031,400 | -413,200 | 101% | ▲▲ | 8282 | 0 | 9 | 95% | 2% |
| 20251023 | 2,314 | 2,325 | 2,281 | 2,285 | 869,000 | -694,900 | 99% | ▼ | 2228 | 0 | 14 | 95% | 2% |
| 20251022 | 2,276 | 2,314 | 2,275 | 2,310 | 1,563,900 | 532,500 | 101% | ▲▲▲ | 1111 | 40 | 11 | 96% | 3% |
| 20251024 | 2,271 | 2,314 | 2,263 | 2,304 | 1,015,100 | 146,100 | 101% | ▲ | 7771 | 51 | 7 | 96% | 3% |
| 20251029 | 2,335 | 2,342 | 2,290 | 2,300 | 1,282,200 | 132,000 | 98% | ▼ | 7717 | 0 | 10 | 96% | 3% |
| 20251030 | 2,310 | 2,349 | 2,302 | 2,336 | 1,834,300 | 552,100 | 102% | ▲ | 1171 | 0 | 9 | 97% | 5% |
| 20251027 | 2,305 | 2,353 | 2,300 | 2,346 | 1,428,700 | 413,600 | 102% | ▲▲ | 1111 | 40 | 9 | 98% | 5% |
| 20251028 | 2,332 | 2,371 | 2,318 | 2,350 | 1,150,200 | -278,500 | 100% | ▲▲▲ | 2222 | 0 | 11 | 98% | 5% |
| 20251105 | 2,429 | 2,460 | 2,354 | 2,380 | 1,840,400 | 556,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20251104 | 2,382 | 2,398 | 2,348 | 2,387 | 1,283,700 | -62,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20251031 | 2,338 | 2,386 | 2,309 | 2,382 | 1,345,900 | -488,400 | 102% | ▲▲ | 2222 | 0 | 8 | 99% | 7% |
| 20251106 | 2,380 | 2,416 | 2,374 | 2,399 | 1,089,400 | -751,000 | 101% | ▲ | 8282 | 0 | 8 | 100% | 8% |
| 20251107 | 2,425 | 2,438 | 2,399 | 2,422 | 802,900 | -286,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251110 | 2,412 | 2,425 | 2,397 | 2,424 | 692,400 | -110,500 | 100% | ▲▲▲ | 8882 | 51 | 0 | 100% | 9% |
| 20251111 | 2,425 | 2,434 | 2,404 | 2,422 | 514,300 | -178,100 | 100% | ▼ | 2228 | 51 | 0 | 100% | 9% |
| 20251112 | 2,455 | 2,484 | 2,440 | 2,455 | 1,156,900 | 642,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251113 | 2,485 | 2,498 | 2,467 | 2,498 | 840,100 | -316,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251114 | 2,512 | 2,515 | 2,467 | 2,492 | 1,030,400 | 190,300 | 100% | ▼ | 1417 | 0 | 0 | 100% | 12% |
| 20251117 | 2,497 | 2,524 | 2,491 | 2,499 | 764,100 | -266,300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20251118 | 2,500 | 2,520 | 2,490 | 2,499 | 942,300 | 178,200 | 100% | -- | 7714 | 0 | 0 | 100% | 9% |
| 20251119 | 2,519 | 2,520 | 2,478 | 2,489 | 817,600 | -124,700 | 100% | ▼ | 8828 | 51 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4151 | GOLDMAN SACHS INTERNATIONAL | 2,679,094 | 1% | ▲ | |
| 2025-11-13 | 4151 | GOLDMAN SACHS INTERNATIONAL | 3,167,433 | 1% | ▲ | 488,339 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 296,300 | 80,700 | 84,700 | 11,400 | 211,600 | 69,300 |
| 2025-10-31 | 211,000 | 76,800 | 82,600 | 7,900 | 128,400 | 68,900 |
| 2025-11-07 | 177,500 | 31,800 | 72,000 | 6,700 | 105,500 | 25,100 |
| 2025-11-14 | 139,000 | 38,600 | 64,500 | 10,500 | 74,500 | 28,100 |